Indicators

Morgan Stanley (NY: MS )

98.28 +0.17 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	42.37	42.52	41.52	41.76	7,402,479	-0.88(-2.06%)
Feb 25, 2005	41.82	42.70	41.80	42.64	4,757,065	+0.70(+1.68%)
Feb 24, 2005	42.26	42.26	41.71	41.94	5,128,413	-0.24(-0.56%)
Feb 23, 2005	42.37	42.43	41.91	42.17	5,171,688	+0.11(+0.26%)
Feb 22, 2005	41.91	42.62	41.90	42.06	7,703,371	-0.57(-1.34%)
Feb 18, 2005	44.08	44.08	42.50	42.63	9,032,164	-1.45(-3.29%)
Feb 17, 2005	43.98	44.31	43.89	44.08	5,565,619	-0.09(-0.20%)
Feb 16, 2005	43.93	44.36	43.71	44.17	6,130,620	-0.20(-0.45%)
Feb 15, 2005	44.55	44.58	44.11	44.37	5,992,277	-0.20(-0.45%)
Feb 14, 2005	44.60	44.75	44.21	44.57	4,707,706	-0.04(-0.08%)
Feb 11, 2005	43.41	44.66	43.33	44.60	8,758,724	+1.07(+2.46%)
Feb 10, 2005	43.10	43.54	42.96	43.53	7,552,722	+0.52(+1.20%)
Feb 09, 2005	43.11	43.43	42.88	43.01	4,844,020	-0.32(-0.73%)
Feb 08, 2005	43.10	43.46	43.04	43.33	4,797,365	+0.39(+0.91%)
Feb 07, 2005	43.39	43.43	42.81	42.94	5,918,170	-0.45(-1.04%)
Feb 04, 2005	42.47	43.41	42.41	43.39	6,615,563	+1.11(+2.62%)
Feb 03, 2005	42.11	42.53	42.00	42.28	4,880,803	+0.08(+0.19%)
Feb 02, 2005	42.25	42.39	42.01	42.20	5,929,124	-0.13(-0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.